Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 44.57 | 45.26 | 44.57 | 45.22 | 51,262 | +1.09(+2.47%) |
Jan 30, 2006 | 44.11 | 44.13 | 43.89 | 44.13 | 13,944 | -0.22(-0.49%) |
Jan 27, 2006 | 44.38 | 44.51 | 44.35 | 44.35 | 3,535 | -0.07(-0.16%) |
Jan 26, 2006 | 44.35 | 44.50 | 44.35 | 44.42 | 19,247 | +0.31(+0.69%) |
Jan 25, 2006 | 44.09 | 44.28 | 44.01 | 44.12 | 17,480 | +0.56(+1.29%) |
Jan 24, 2006 | 43.51 | 43.58 | 43.40 | 43.56 | 11,195 | -0.05(-0.12%) |
Jan 23, 2006 | 43.38 | 43.62 | 43.38 | 43.61 | 5,695 | +0.33(+0.76%) |
Jan 20, 2006 | 43.62 | 43.62 | 43.20 | 43.28 | 50,083 | -0.60(-1.36%) |
Jan 19, 2006 | 43.61 | 43.97 | 43.61 | 43.87 | 6,677 | +0.59(+1.36%) |
Jan 18, 2006 | 43.28 | 43.43 | 43.02 | 43.28 | 26,514 | -0.89(-2.01%) |
Jan 17, 2006 | 44.35 | 44.35 | 43.96 | 44.17 | 11,587 | -0.13(-0.29%) |
Jan 13, 2006 | 44.26 | 44.38 | 44.15 | 44.30 | 13,552 | +0.01(+0.02%) |
Jan 12, 2006 | 44.56 | 44.58 | 44.14 | 44.29 | 17,087 | -0.72(-1.61%) |
Jan 11, 2006 | 44.41 | 45.11 | 44.41 | 45.01 | 48,512 | +0.93(+2.10%) |
Jan 10, 2006 | 43.95 | 44.15 | 43.84 | 44.08 | 17,480 | -0.26(-0.60%) |
Jan 09, 2006 | 44.23 | 44.35 | 44.11 | 44.35 | 11,784 | -0.08(-0.17%) |
Jan 06, 2006 | 43.88 | 44.42 | 43.88 | 44.42 | 26,907 | +0.57(+1.29%) |
Jan 05, 2006 | 43.81 | 43.88 | 43.78 | 43.86 | 13,159 | +0.05(+0.12%) |
Jan 04, 2006 | 43.28 | 43.81 | 43.28 | 43.81 | 9,820 | +0.54(+1.25%) |
Jan 03, 2006 | 42.53 | 43.27 | 42.53 | 43.27 | 29,657 | +0.71(+1.68%) |
Dec 30, 2005 | 42.49 | 42.55 | 42.46 | 42.55 | 3,338 | -0.42(-0.97%) |
Dec 29, 2005 | 42.91 | 43.03 | 42.88 | 42.97 | 5,499 | +0.06(+0.14%) |
Dec 28, 2005 | 42.72 | 42.97 | 42.70 | 42.91 | 10,605 | +0.89(+2.12%) |
Dec 27, 2005 | 42.35 | 42.51 | 41.95 | 42.02 | 19,247 | -0.37(-0.86%) |
Dec 23, 2005 | 42.11 | 42.43 | 42.11 | 42.39 | 5,892 | +0.30(+0.71%) |
Dec 22, 2005 | 42.46 | 42.46 | 41.99 | 42.09 | 20,426 | -0.48(-1.12%) |
Dec 21, 2005 | 42.57 | 42.67 | 42.40 | 42.56 | 7,659 | +0.08(+0.19%) |
Dec 20, 2005 | 42.68 | 42.68 | 42.31 | 42.48 | 7,856 | -0.31(-0.73%) |
Dec 19, 2005 | 42.92 | 43.08 | 42.79 | 42.79 | 7,070 | +0.20(+0.47%) |
Dec 16, 2005 | 42.53 | 42.71 | 42.49 | 42.60 | 5,695 | +0.13(+0.31%) |
Dec 15, 2005 | 42.46 | 42.61 | 42.21 | 42.46 | 8,838 | -0.74(-1.71%) |
Dec 14, 2005 | 42.83 | 43.22 | 42.80 | 43.20 | 25,532 | +0.66(+1.56%) |
Dec 13, 2005 | 42.27 | 42.59 | 42.27 | 42.54 | 5,106 | -0.16(-0.37%) |
Dec 12, 2005 | 42.50 | 42.78 | 42.50 | 42.70 | 18,855 | +1.03(+2.47%) |
Dec 09, 2005 | 41.32 | 41.67 | 41.32 | 41.67 | 6,677 | +0.48(+1.16%) |
Dec 08, 2005 | 41.32 | 41.37 | 41.15 | 41.19 | 48,708 | -0.66(-1.57%) |
Dec 07, 2005 | 41.95 | 42.00 | 41.82 | 41.85 | 7,856 | -0.47(-1.11%) |
Dec 06, 2005 | 41.93 | 42.46 | 41.92 | 42.32 | 19,640 | -0.09(-0.22%) |
Dec 05, 2005 | 42.18 | 42.41 | 42.11 | 42.41 | 3,928 | +0.02(+0.05%) |
Dec 02, 2005 | 41.81 | 42.39 | 41.81 | 42.39 | 7,267 | +0.62(+1.49%) |
Dec 01, 2005 | 41.71 | 41.85 | 41.54 | 41.77 | 16,498 | -0.34(-0.81%) |
Nov 30, 2005 | 42.07 | 42.23 | 42.06 | 42.11 | 4,124 | -0.24(-0.57%) |
Nov 29, 2005 | 42.06 | 42.38 | 42.06 | 42.35 | 9,820 | +0.49(+1.18%) |
Nov 28, 2005 | 41.44 | 41.96 | 41.27 | 41.85 | 21,015 | +0.31(+0.75%) |
Nov 25, 2005 | 41.73 | 41.73 | 41.50 | 41.54 | 4,320 | -0.36(-0.86%) |
Nov 23, 2005 | 41.80 | 42.01 | 41.80 | 41.90 | 9,231 | +0.16(+0.38%) |
Nov 22, 2005 | 41.41 | 41.75 | 41.24 | 41.75 | 11,391 | -0.17(-0.41%) |
Nov 21, 2005 | 41.71 | 41.92 | 41.71 | 41.92 | 9,820 | +0.19(+0.46%) |
Nov 18, 2005 | 41.78 | 41.85 | 41.60 | 41.72 | 29,853 | -1.29(-3.01%) |
Nov 17, 2005 | 42.67 | 43.02 | 42.67 | 43.02 | 16,890 | +0.25(+0.58%) |
Nov 16, 2005 | 42.35 | 42.81 | 42.26 | 42.77 | 16,694 | +0.66(+1.56%) |
Nov 15, 2005 | 41.55 | 42.12 | 41.71 | 42.11 | 10,998 | +0.57(+1.36%) |
Nov 14, 2005 | 41.39 | 41.57 | 41.39 | 41.55 | 7,856 | -0.44(-1.06%) |
Nov 11, 2005 | 41.68 | 42.08 | 41.68 | 41.99 | 9,231 | +0.67(+1.63%) |
Nov 10, 2005 | 41.07 | 41.32 | 41.07 | 41.32 | 28,086 | +0.53(+1.31%) |
Nov 09, 2005 | 40.50 | 40.79 | 40.33 | 40.78 | 19,444 | +0.31(+0.75%) |
Nov 08, 2005 | 40.47 | 40.50 | 40.35 | 40.48 | 5,695 | +0.00(+0.00%) |
Nov 07, 2005 | 39.84 | 40.48 | 39.84 | 40.48 | 18,069 | +0.73(+1.84%) |
Nov 04, 2005 | 40.08 | 40.10 | 39.49 | 39.74 | 14,141 | -0.40(-1.00%) |
Nov 03, 2005 | 39.91 | 40.27 | 39.91 | 40.15 | 9,623 | +0.63(+1.58%) |
Nov 02, 2005 | 39.20 | 39.52 | 39.20 | 39.52 | 8,445 | +0.31(+0.79%) |